Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diplomat Pharmacy Inc
(NY:
DPLO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
4.870
5.270
4.840
5.150
962,600
+0.25(+5.10%)
Nov 27, 2019
4.400
5.000
4.400
4.900
3,046,700
+0.53(+12.13%)
Nov 26, 2019
4.320
4.430
4.240
4.370
4,850,194
+0.02(+0.46%)
Nov 25, 2019
4.400
4.470
4.310
4.350
1,568,467
+0.06(+1.40%)
Nov 22, 2019
4.220
4.380
4.220
4.290
631,400
+0.09(+2.14%)
Nov 21, 2019
4.110
4.280
4.070
4.200
686,120
+0.11(+2.69%)
Nov 20, 2019
3.960
4.100
3.910
4.090
913,201
+0.13(+3.28%)
Nov 19, 2019
3.890
4.000
3.830
3.960
835,338
+0.12(+3.13%)
Nov 18, 2019
3.850
4.000
3.680
3.840
2,351,860
+0.03(+0.79%)
Nov 15, 2019
3.380
3.915
3.340
3.810
2,211,100
+0.47(+14.07%)
Nov 14, 2019
3.210
3.450
3.185
3.340
2,364,328
+0.16(+5.03%)
Nov 13, 2019
2.930
3.280
2.840
3.180
3,803,247
+0.08(+2.58%)
Nov 12, 2019
3.070
3.240
2.430
3.100
13,416,352
-3.10(-50.00%)
Nov 11, 2019
6.160
6.350
6.150
6.200
640,710
+0.01(+0.16%)
Nov 08, 2019
6.040
6.220
5.970
6.190
804,200
+0.15(+2.48%)
Nov 07, 2019
6.150
6.210
6.000
6.040
887,588
-0.07(-1.15%)
Nov 06, 2019
5.910
6.140
5.860
6.110
662,944
+0.22(+3.74%)
Nov 05, 2019
5.810
6.170
5.810
5.890
737,212
+0.11(+1.90%)
Nov 04, 2019
5.730
5.990
5.700
5.780
883,968
+0.10(+1.76%)
Nov 01, 2019
5.460
5.730
5.410
5.680
733,000
+0.24(+4.41%)
Oct 31, 2019
5.600
5.610
5.380
5.440
555,385
-0.18(-3.20%)
Oct 30, 2019
5.540
5.745
5.540
5.620
450,559
+0.05(+0.90%)
Oct 29, 2019
5.500
5.690
5.430
5.570
607,745
+0.04(+0.72%)
Oct 28, 2019
5.300
5.620
5.300
5.530
575,186
+0.22(+4.14%)
Oct 25, 2019
5.180
5.470
5.130
5.310
682,000
+0.13(+2.51%)
Oct 24, 2019
5.280
5.330
5.130
5.180
447,918
-0.07(-1.33%)
Oct 23, 2019
5.240
5.380
5.160
5.250
564,219
+0.02(+0.38%)
Oct 22, 2019
5.150
5.250
5.030
5.230
560,089
+0.07(+1.36%)
Oct 21, 2019
5.200
5.250
5.110
5.160
464,267
+0.00(+0.00%)
Oct 18, 2019
5.110
5.250
5.060
5.160
679,600
+0.01(+0.19%)
Oct 17, 2019
4.910
5.230
4.830
5.150
1,383,052
+0.34(+7.07%)
Oct 16, 2019
4.720
4.870
4.720
4.810
475,850
+0.12(+2.56%)
Oct 15, 2019
4.560
4.720
4.550
4.690
426,007
+0.10(+2.18%)
Oct 14, 2019
4.620
4.780
4.520
4.590
598,740
-0.07(-1.50%)
Oct 11, 2019
4.710
4.750
4.640
4.660
550,200
+0.02(+0.43%)
Oct 10, 2019
4.730
4.790
4.630
4.640
385,521
-0.08(-1.69%)
Oct 09, 2019
4.790
4.830
4.670
4.720
453,646
-0.03(-0.63%)
Oct 08, 2019
4.830
4.880
4.670
4.750
447,759
-0.13(-2.66%)
Oct 07, 2019
4.820
4.960
4.750
4.880
503,963
-0.01(-0.20%)
Oct 04, 2019
4.970
5.000
4.830
4.890
515,200
-0.05(-1.01%)
Oct 03, 2019
4.720
4.960
4.615
4.940
856,153
+0.18(+3.78%)
Oct 02, 2019
4.830
4.890
4.680
4.760
614,477
-0.09(-1.86%)
Oct 01, 2019
4.950
5.030
4.710
4.850
667,676
-0.05(-1.02%)
Sep 30, 2019
5.050
5.100
4.750
4.900
588,610
-0.15(-2.97%)
Sep 27, 2019
5.050
5.210
4.940
5.050
662,400
-0.01(-0.20%)
Sep 26, 2019
5.320
5.320
4.840
5.060
999,678
-0.28(-5.24%)
Sep 25, 2019
5.150
5.410
5.100
5.340
712,712
+0.16(+3.09%)
Sep 24, 2019
5.400
5.470
5.050
5.180
751,692
-0.21(-3.90%)
Sep 23, 2019
5.460
5.490
5.155
5.390
1,234,566
-0.13(-2.36%)
Sep 20, 2019
5.460
5.620
5.380
5.520
1,114,000
+0.06(+1.10%)
Sep 19, 2019
5.500
5.550
5.330
5.460
568,018
-0.06(-1.09%)
Sep 18, 2019
5.600
5.600
5.430
5.520
590,104
-0.09(-1.60%)
Sep 17, 2019
5.600
5.840
5.550
5.610
676,359
-0.01(-0.18%)
Sep 16, 2019
5.650
5.710
5.470
5.620
857,445
-0.03(-0.53%)
Sep 13, 2019
6.020
6.090
5.570
5.650
1,035,900
-0.34(-5.68%)
Sep 12, 2019
6.050
6.340
5.860
5.990
1,324,670
-0.56(-8.55%)
Sep 11, 2019
6.700
6.840
6.510
6.550
1,017,999
-0.07(-1.06%)
Sep 10, 2019
6.310
6.660
6.310
6.620
870,750
+0.23(+3.60%)
Sep 09, 2019
6.260
6.580
6.260
6.390
600,225
+0.18(+2.90%)
Sep 06, 2019
6.320
6.320
6.140
6.210
682,700
-0.04(-0.64%)
Sep 05, 2019
6.340
6.440
6.080
6.250
942,044
+0.01(+0.16%)
Sep 04, 2019
5.790
6.380
5.740
6.240
1,217,385
+0.48(+8.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.